Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 63.72 | 64.32 | 63.02 | 63.50 | 747,164 | -0.22(-0.34%) |
Sep 27, 2007 | 63.95 | 64.11 | 62.94 | 63.72 | 609,371 | +0.10(+0.16%) |
Sep 26, 2007 | 63.25 | 64.19 | 63.24 | 63.62 | 842,947 | +0.67(+1.06%) |
Sep 25, 2007 | 62.42 | 63.21 | 62.42 | 62.95 | 836,764 | +0.09(+0.14%) |
Sep 24, 2007 | 61.73 | 63.22 | 61.73 | 62.86 | 971,911 | +1.04(+1.69%) |
Sep 21, 2007 | 61.10 | 62.23 | 60.64 | 61.82 | 1,078,419 | +1.17(+1.94%) |
Sep 20, 2007 | 60.16 | 60.93 | 60.15 | 60.64 | 937,406 | +0.29(+0.48%) |
Sep 19, 2007 | 60.29 | 60.80 | 60.13 | 60.36 | 937,061 | +0.37(+0.61%) |
Sep 18, 2007 | 59.90 | 60.33 | 59.16 | 59.99 | 1,683,765 | +0.43(+0.73%) |
Sep 17, 2007 | 60.76 | 60.86 | 59.42 | 59.56 | 782,015 | -1.66(-2.71%) |
Sep 14, 2007 | 60.12 | 61.73 | 60.00 | 61.22 | 1,204,825 | +0.90(+1.48%) |
Sep 13, 2007 | 59.95 | 60.51 | 59.68 | 60.32 | 834,809 | +0.85(+1.43%) |
Sep 12, 2007 | 59.28 | 59.67 | 58.94 | 59.47 | 831,358 | +0.13(+0.22%) |
Sep 11, 2007 | 58.16 | 59.49 | 58.00 | 59.34 | 934,300 | +1.26(+2.17%) |
Sep 10, 2007 | 58.25 | 58.63 | 57.55 | 58.08 | 560,603 | -0.04(-0.07%) |
Sep 07, 2007 | 58.51 | 58.86 | 58.02 | 58.12 | 589,933 | -1.11(-1.88%) |
Sep 06, 2007 | 58.56 | 59.23 | 58.38 | 59.23 | 545,765 | +0.76(+1.29%) |
Sep 05, 2007 | 59.29 | 59.69 | 58.28 | 58.48 | 1,247,497 | -1.50(-2.49%) |
Sep 04, 2007 | 59.77 | 60.09 | 58.82 | 59.97 | 968,921 | +0.10(+0.16%) |
Aug 31, 2007 | 60.38 | 60.60 | 59.79 | 59.88 | 702,422 | +0.29(+0.48%) |
Aug 30, 2007 | 58.51 | 60.08 | 58.51 | 59.59 | 919,233 | +0.65(+1.11%) |
Aug 29, 2007 | 57.83 | 58.96 | 57.76 | 58.94 | 529,318 | +1.61(+2.81%) |
Aug 28, 2007 | 58.94 | 58.94 | 57.16 | 57.33 | 625,934 | -1.77(-3.00%) |
Aug 27, 2007 | 59.16 | 59.55 | 58.89 | 59.10 | 556,425 | -0.06(-0.10%) |
Aug 24, 2007 | 58.34 | 59.16 | 58.26 | 59.16 | 831,933 | +0.57(+0.96%) |
Aug 23, 2007 | 59.38 | 59.45 | 58.46 | 58.60 | 811,805 | -0.57(-0.96%) |
Aug 22, 2007 | 58.16 | 59.33 | 57.82 | 59.16 | 1,014,354 | +1.54(+2.67%) |
Aug 21, 2007 | 56.75 | 57.85 | 56.30 | 57.63 | 858,838 | +0.34(+0.59%) |
Aug 20, 2007 | 56.47 | 57.53 | 56.31 | 57.29 | 927,752 | +0.80(+1.42%) |
Aug 17, 2007 | 56.30 | 57.55 | 55.11 | 56.49 | 1,300,291 | +1.80(+3.29%) |
Aug 16, 2007 | 55.51 | 55.77 | 53.37 | 54.69 | 1,611,499 | -1.18(-2.12%) |
Aug 15, 2007 | 57.29 | 57.63 | 55.78 | 55.87 | 820,201 | -1.34(-2.34%) |
Aug 14, 2007 | 58.61 | 58.92 | 57.21 | 57.21 | 929,699 | -1.38(-2.36%) |
Aug 13, 2007 | 57.57 | 61.61 | 57.57 | 58.59 | 1,201,030 | -0.63(-1.06%) |
Aug 10, 2007 | 59.11 | 59.85 | 57.81 | 59.22 | 1,341,688 | -0.07(-0.12%) |
Aug 09, 2007 | 59.12 | 60.05 | 58.69 | 59.29 | 1,975,944 | -1.31(-2.17%) |
Aug 08, 2007 | 60.14 | 60.67 | 60.04 | 60.60 | 1,485,638 | +0.18(+0.30%) |
Aug 07, 2007 | 60.52 | 60.92 | 60.05 | 60.42 | 1,705,044 | -0.70(-1.14%) |
Aug 06, 2007 | 60.77 | 61.39 | 60.44 | 61.11 | 1,640,902 | +0.45(+0.75%) |
Aug 03, 2007 | 61.48 | 61.62 | 60.59 | 60.66 | 1,864,129 | -0.57(-0.92%) |
Aug 02, 2007 | 60.34 | 61.32 | 60.34 | 61.22 | 1,087,691 | +0.90(+1.50%) |
Aug 01, 2007 | 60.11 | 60.46 | 59.11 | 60.32 | 2,397,343 | +0.59(+0.99%) |
Jul 31, 2007 | 61.72 | 61.73 | 59.73 | 59.73 | 2,229,842 | -1.56(-2.54%) |
Jul 30, 2007 | 62.03 | 62.53 | 61.28 | 61.29 | 2,423,683 | -0.44(-0.72%) |
Jul 27, 2007 | 59.92 | 62.07 | 59.80 | 61.73 | 2,364,282 | +1.68(+2.79%) |
Jul 26, 2007 | 62.09 | 63.02 | 53.25 | 60.05 | 4,802,528 | -4.01(-6.26%) |
Jul 25, 2007 | 64.08 | 64.82 | 63.62 | 64.06 | 1,499,007 | +0.37(+0.57%) |
Jul 24, 2007 | 64.40 | 64.94 | 63.61 | 63.69 | 933,929 | -1.05(-1.62%) |
Jul 23, 2007 | 64.47 | 64.92 | 63.96 | 64.75 | 808,292 | +0.88(+1.37%) |
Jul 20, 2007 | 64.75 | 64.81 | 63.81 | 63.87 | 898,190 | -0.90(-1.40%) |
Jul 19, 2007 | 63.99 | 64.86 | 63.73 | 64.77 | 848,496 | +1.29(+2.03%) |
Jul 18, 2007 | 63.72 | 63.75 | 62.80 | 63.49 | 730,946 | -0.37(-0.57%) |
Jul 17, 2007 | 63.73 | 64.33 | 63.72 | 63.85 | 710,818 | +0.09(+0.14%) |
Jul 16, 2007 | 63.62 | 64.02 | 63.45 | 63.76 | 490,671 | -0.07(-0.11%) |
Jul 13, 2007 | 63.55 | 64.07 | 63.38 | 63.83 | 434,542 | +0.04(+0.07%) |
Jul 12, 2007 | 63.17 | 63.79 | 62.91 | 63.79 | 612,822 | +0.88(+1.40%) |
Jul 11, 2007 | 61.93 | 62.95 | 61.73 | 62.91 | 584,412 | +0.81(+1.30%) |
Jul 10, 2007 | 62.95 | 62.99 | 62.09 | 62.10 | 860,113 | -1.03(-1.64%) |
Jul 09, 2007 | 63.02 | 63.36 | 62.61 | 63.14 | 603,275 | +0.43(+0.69%) |
Jul 06, 2007 | 62.69 | 62.80 | 62.34 | 62.70 | 423,615 | -0.11(-0.18%) |
Jul 05, 2007 | 62.30 | 62.90 | 62.22 | 62.82 | 440,178 | +0.56(+0.89%) |
Jul 03, 2007 | 62.26 | 62.59 | 62.07 | 62.26 | 285,477 | +0.00(+0.00%) |